IR情報

2019/07/16~2019/12/10

IR情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2019
12/101,0931,1061,0931,104+1.28%7,50062億3616万-5.72%
12/091,1011,1011,0821,090+0.18%10,00061億5708万-7.47%
12/061,1191,1201,0711,088-3.29%30,30061億4578万-8.26%
12/051,1361,1401,1151,125-0.44%10,80063億5479万-5.86%
12/041,1491,1541,1301,130-2.75%10,80063億8303万-6.15%
12/031,1601,1681,1511,162-1.86%11,70065億6379万-4.13%
12/021,1741,1881,1741,184+0.94%2,70066億8806万-2.87%
11/291,1831,1901,1721,173-0.85%8,50066億2592万-3.77%
11/281,2111,2111,1831,183-2.47%6,70066億8241万-2.87%
11/271,1841,2131,1641,213+2.45%12,30068億5187万-0.33%
11/261,1991,2081,1841,184-0.5%8,20066億8806万-2.23%
11/251,2131,2251,1901,190-0.42%12,80067億2195万-1.24%
11/221,1871,2131,1841,195+1.19%10,50067億5020万-0.42%
11/211,2001,2001,1631,181-1.58%15,30066億7111万-1.17%
11/201,2211,2211,1921,200-1.72%7,90067億7844万+0.76%
11/191,2501,2501,2201,221-2.16%13,30068億9706万+2.86%
11/181,2281,2531,2121,248+2.38%15,70070億4958万+5.94%
11/151,1491,2391,1491,219+6.09%28,40068億8577万+4.73%
11/141,1421,1661,1341,149-1.63%21,50064億9036万-0.17%
11/1315:00 2020年3月期第2四半期決算短信〔日本基準〕(連結)
11/131,1801,1991,1611,168-2.1%20,70065億9768万+2.46%
11/121,2301,2301,1801,193+1.97%40,20067億3890万+5.76%
11/1115:00 業績予想の修正に関するお知らせ
11/111,1471,1801,1311,170+3.54%13,80066億898万+5.03%
11/081,1351,1601,1241,130-2.42%24,90063億8303万+2.73%
11/071,2041,2041,1341,158-3.9%30,00065億4119万+6.43%
11/061,2901,2901,1781,205-6.73%26,60068億668万+12.2%
11/051,2921,3511,2901,2920%19,60072億9812万+22.12%
11/011,3011,3071,2871,292-2.12%14,90072億9812万+24.35%
10/311,3371,3481,3171,320-0.75%14,60074億5628万+29.54%
10/301,3401,3401,3131,330-1.26%19,50075億1277万+33.27%
10/291,3531,3551,3251,347+0.9%51,40076億880万+38.01%
10/281,1841,3881,1841,335+12.75%163,60075億4101万+39.94%
10/251,1511,2291,1501,184+3.95%37,80066億8806万+26.9%
10/241,1831,1941,1241,139-2.06%37,20064億3387万+24.07%
10/231,0521,2431,0501,163+10.45%66,20065億6944万+28.37%
10/211,0191,0541,0081,053+0.38%9,90059億4808万+18.31%
10/181,0431,0531,0421,049-0.85%17,40059億2549万+19.61%
10/171,0551,0591,0331,058-0.19%16,20059億7632万+22.31%
10/161,0751,0761,0301,060-3.02%45,30059億8762万+24.27%
10/151,1201,1871,0531,093-1%168,70061億7403万+29.96%
10/119901,1099901,104+11.52%178,50062億3616万+33.33%
10/10903990899990+10.12%38,90055億9221万+21.77%
10/09889899878899+1.47%14,50050億7818万+11.82%
10/08895898871886-0.11%13,40050億475万+11.03%
10/07869894858887+3.86%19,20050億1040万+11.99%
10/04866870852854-0.12%17,70048億2399万+8.51%
10/03820874820855+4.14%22,90048億2964万+9.2%
10/02819828805821+0.12%7,20046億3758万+5.39%
10/01820824816820+0.24%4,40046億3193万+5.67%
09/30825825813818+0.74%2,90046億2063万+5.68%
09/27801813796812+0.87%3,60045億8674万+5.18%
09/26807815799805+0.75%3,10045億4720万+4.55%
09/25787799785799-0.13%3,20045億1331万+3.9%
09/24776800773800+3.63%7,20045億1896万+4.17%
09/20781784771772-3.02%9,50043億6079万+0.52%
09/19810810782796-1.24%7,50044億9636万+3.65%
09/18820820796806-1.71%9,70045億5285万+4.95%
09/17825825800820-0.97%14,80046億3193万+6.91%
09/13757828757828+9.96%29,90046億7712万+8.09%
09/12753756752753+0.13%4,10042億5347万-1.7%
09/11752753748752+0.53%3,50042億4782万-2.08%
09/10754757748748-0.8%11,70042億2523万-2.73%
09/09761761753754-0.92%3,40042億5912万-2.33%
09/06755767755761+0.79%8,50042億9866万-1.68%
09/05749755749755+1.34%5,10042億6477万-2.83%
09/04752752745745-1.19%3,20042億828万-4.61%
09/03753754739754+2.17%2,60042億5912万-3.95%
09/02753757738738-1.99%3,20041億6874万-6.35%
08/30752758752753+0.4%4,60042億5347万-4.92%
08/29754756750750-1.06%1,50042億3652万-5.78%
08/28751760751758+0.93%1,50042億8171万-5.25%
08/27756760751751-1.31%2,50042億4217万-6.48%
08/26767770753761-0.65%1,80042億9866万-5.7%
08/237707737667660%1,30043億2690万-5.55%
08/22774778766766-0.52%4,00043億2690万-5.9%
08/21773775769770-0.65%1,40043億4950万-5.87%
08/20777777775775-0.26%70043億7774万-5.72%
08/19778786777777-0.51%3,20043億8904万-5.93%
08/16800800781781-1.26%1,40044億1163万-6.02%
08/15780796750791+1.41%13,40044億6812万-5.27%
08/14794795780780-0.26%2,30044億598万-7.03%
08/13805805780782-2.98%6,30044億1728万-7.24%
08/0915:00 2020年3月期第1四半期決算短信〔日本基準〕(連結)
08/09819820806806-1.71%2,20045億5285万-4.84%
08/08803820803820+3.14%70046億3193万-3.64%
08/07798802795795-0.38%80044億9071万-6.8%
08/06775798773798-0.87%4,90045億766万-6.88%
08/05823823805805-1.71%7,10045億4720万-6.4%
08/02834834818819-2.03%5,10046億2628万-4.99%
08/01840844833836-0.48%6,10047億2231万-3.24%
07/31841843840840-0.12%1,10047億4491万-2.78%
07/30841852841841-0.36%5,20047億5056万-2.77%
07/298448538418440%4,00047億5050万-2.43%
07/2615:00 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ
07/26845845838844+0.12%3,50047億5050万-2.54%
07/25843849843843+0.12%4,50047億4488万-2.77%
07/24856864842842-0.82%9,50047億3925万-3.11%
07/23841852838849+0.83%2,80047億7865万-2.53%
07/22848848841842-1.06%2,60047億3925万-3.66%
07/19850852835851+0.24%6,60047億8990万-3.19%
07/18859859849849-1.96%6,90047億7865万-3.74%
07/17866866855866-0.12%6,20048億7433万-2.37%
07/16889889866867-2.36%12,10048億7996万-2.69%